Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 10.37 | 10.46 | 10.01 | 10.34 | 16,348 | -0.05(-0.44%) |
Jul 28, 2022 | 10.24 | 10.42 | 10.24 | 10.39 | 5,867 | +0.18(+1.78%) |
Jul 27, 2022 | 9.813 | 10.21 | 9.813 | 10.21 | 22,370 | +0.50(+5.13%) |
Jul 26, 2022 | 10.05 | 10.05 | 9.573 | 9.707 | 25,414 | -0.35(-3.52%) |
Jul 25, 2022 | 10.34 | 10.40 | 9.880 | 10.06 | 24,938 | -0.28(-2.68%) |
Jul 22, 2022 | 10.56 | 10.63 | 10.34 | 10.34 | 10,456 | -0.12(-1.19%) |
Jul 21, 2022 | 10.34 | 10.46 | 10.29 | 10.46 | 10,465 | +0.07(+0.64%) |
Jul 20, 2022 | 10.45 | 10.57 | 10.34 | 10.40 | 24,062 | -0.02(-0.18%) |
Jul 19, 2022 | 10.22 | 10.53 | 10.22 | 10.42 | 15,166 | +0.33(+3.23%) |
Jul 18, 2022 | 10.09 | 10.25 | 9.956 | 10.09 | 47,873 | +0.09(+0.86%) |
Jul 15, 2022 | 9.947 | 10.10 | 9.765 | 10.00 | 21,217 | +0.21(+2.15%) |
Jul 14, 2022 | 9.813 | 9.966 | 9.746 | 9.794 | 9,715 | -0.13(-1.35%) |
Jul 13, 2022 | 10.05 | 10.13 | 9.899 | 9.928 | 37,839 | -0.20(-1.98%) |
Jul 12, 2022 | 9.995 | 10.21 | 9.966 | 10.13 | 23,270 | +0.12(+1.24%) |
Jul 11, 2022 | 10.43 | 10.43 | 9.990 | 10.00 | 14,398 | -0.44(-4.22%) |
Jul 08, 2022 | 10.58 | 10.69 | 10.41 | 10.44 | 21,257 | -0.18(-1.71%) |
Jul 07, 2022 | 10.64 | 10.83 | 10.56 | 10.63 | 50,138 | +0.04(+0.36%) |
Jul 06, 2022 | 10.61 | 10.69 | 10.37 | 10.59 | 18,460 | +0.04(+0.36%) |
Jul 05, 2022 | 10.66 | 10.66 | 10.38 | 10.55 | 26,286 | -0.16(-1.52%) |
Jul 01, 2022 | 10.53 | 10.76 | 10.41 | 10.71 | 22,737 | +0.14(+1.36%) |
Jun 30, 2022 | 10.39 | 10.69 | 10.25 | 10.57 | 58,330 | +0.07(+0.64%) |
Jun 29, 2022 | 10.73 | 10.73 | 10.05 | 10.50 | 120,505 | -0.38(-3.52%) |
Jun 28, 2022 | 11.25 | 11.41 | 10.84 | 10.88 | 21,799 | -0.33(-2.90%) |
Jun 27, 2022 | 11.36 | 11.44 | 11.18 | 11.21 | 18,362 | -0.07(-0.59%) |
Jun 24, 2022 | 10.96 | 11.62 | 10.94 | 11.28 | 71,070 | +0.32(+2.88%) |
Jun 23, 2022 | 10.78 | 11.30 | 10.24 | 10.96 | 95,416 | +0.21(+1.96%) |
Jun 22, 2022 | 10.24 | 10.98 | 10.24 | 10.75 | 58,242 | +0.49(+4.76%) |
Jun 21, 2022 | 10.09 | 10.45 | 10.03 | 10.26 | 19,326 | +0.39(+3.98%) |
Jun 17, 2022 | 10.01 | 10.09 | 9.765 | 9.870 | 31,663 | -0.10(-0.96%) |
Jun 16, 2022 | 10.43 | 10.53 | 9.880 | 9.966 | 59,753 | -0.62(-5.88%) |
Jun 15, 2022 | 10.53 | 11.09 | 10.44 | 10.59 | 33,171 | +0.08(+0.73%) |
Jun 14, 2022 | 10.81 | 10.81 | 10.31 | 10.51 | 45,700 | -0.19(-1.79%) |
Jun 13, 2022 | 10.74 | 10.91 | 10.53 | 10.70 | 43,138 | -0.22(-2.02%) |
Jun 10, 2022 | 11.16 | 11.22 | 10.88 | 10.92 | 9,817 | -0.34(-2.98%) |
Jun 09, 2022 | 11.16 | 11.37 | 11.08 | 11.26 | 18,326 | -0.02(-0.17%) |
Jun 08, 2022 | 11.40 | 11.40 | 11.22 | 11.28 | 25,105 | -0.15(-1.34%) |
Jun 07, 2022 | 11.51 | 11.67 | 11.34 | 11.43 | 44,106 | -0.18(-1.57%) |
Jun 06, 2022 | 11.01 | 11.91 | 10.92 | 11.61 | 68,644 | +0.75(+6.87%) |
Jun 03, 2022 | 10.80 | 11.07 | 10.71 | 10.87 | 42,304 | -0.11(-1.05%) |
Jun 02, 2022 | 10.94 | 11.13 | 10.81 | 10.98 | 48,721 | +0.03(+0.26%) |
Jun 01, 2022 | 10.93 | 11.06 | 10.65 | 10.95 | 44,947 | +0.03(+0.26%) |
May 31, 2022 | 10.98 | 10.98 | 10.71 | 10.92 | 118,086 | -0.07(-0.61%) |
May 27, 2022 | 10.97 | 11.10 | 10.89 | 10.99 | 38,024 | -0.02(-0.17%) |
May 26, 2022 | 11.37 | 11.37 | 10.82 | 11.01 | 67,936 | +0.28(+2.59%) |
May 25, 2022 | 10.53 | 10.90 | 10.53 | 10.73 | 39,058 | +0.18(+1.72%) |
May 24, 2022 | 10.21 | 10.74 | 10.12 | 10.55 | 62,012 | +0.23(+2.23%) |
May 23, 2022 | 10.62 | 10.79 | 10.23 | 10.32 | 118,689 | -0.30(-2.80%) |
May 20, 2022 | 10.92 | 10.92 | 10.50 | 10.62 | 73,584 | -0.15(-1.42%) |
May 19, 2022 | 11.08 | 11.22 | 10.74 | 10.77 | 88,730 | -0.47(-4.17%) |
May 18, 2022 | 11.11 | 11.45 | 10.87 | 11.24 | 84,445 | +0.06(+0.51%) |
May 17, 2022 | 11.04 | 11.24 | 10.96 | 11.18 | 54,779 | +0.32(+2.91%) |
May 16, 2022 | 10.91 | 11.17 | 10.64 | 10.87 | 61,246 | -0.05(-0.44%) |
May 13, 2022 | 10.85 | 11.26 | 10.76 | 10.91 | 55,416 | +0.21(+1.97%) |
May 12, 2022 | 10.41 | 10.91 | 10.41 | 10.70 | 64,469 | +0.16(+1.54%) |
May 11, 2022 | 10.97 | 11.08 | 10.51 | 10.54 | 87,875 | -0.34(-3.17%) |
May 10, 2022 | 10.87 | 11.40 | 10.71 | 10.88 | 43,842 | +0.11(+1.07%) |
May 09, 2022 | 10.48 | 10.96 | 10.48 | 10.77 | 43,043 | +0.09(+0.81%) |
May 06, 2022 | 11.11 | 11.11 | 10.67 | 10.68 | 60,879 | -0.57(-5.10%) |
May 05, 2022 | 11.60 | 11.60 | 11.09 | 11.26 | 52,365 | -0.81(-6.74%) |
May 04, 2022 | 11.65 | 12.14 | 11.52 | 12.07 | 69,727 | +0.56(+4.91%) |
May 03, 2022 | 11.69 | 11.77 | 11.42 | 11.51 | 39,075 | -0.09(-0.74%) |